Italia markets close in 2 hours 58 minutes

Mapfre, S.A. (MAP.MC)

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,6730-0,0010 (-0,06%)
Al 02:05PM CEST. Mercato aperto.
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20221,67301,68201,66701,67301,67301.155.830
11 ago 20221,67801,68001,66801,67401,67402.472.029
10 ago 20221,65501,67601,64601,67601,67602.831.340
09 ago 20221,63801,65301,62501,65001,65002.451.199
08 ago 20221,63501,63601,61201,63501,63502.493.292
05 ago 20221,60701,63001,59201,62301,62302.468.264
04 ago 20221,59201,61401,58901,60401,60403.252.055
03 ago 20221,57801,59301,55901,59001,59003.300.893
02 ago 20221,56601,57301,55001,57201,57201.949.894
01 ago 20221,55801,59001,55801,56601,56602.754.980
29 lug 20221,57201,57901,56301,57501,57504.480.084
28 lug 20221,57301,57301,54101,56301,56304.736.123
27 lug 20221,54301,55101,52701,54901,54903.214.303
26 lug 20221,54501,54501,52501,52901,52903.740.251
25 lug 20221,54001,55601,53601,53601,53603.250.096
22 lug 20221,55401,55401,53301,53601,53604.783.832
21 lug 20221,56901,57301,54501,54901,54904.642.244
20 lug 20221,59501,60001,56001,56901,56902.931.159
19 lug 20221,55801,59801,54501,59401,59403.994.338
18 lug 20221,60601,61201,55501,55801,55804.394.058
15 lug 20221,59001,60201,57401,59301,59303.327.065
14 lug 20221,58001,60101,58001,58601,58607.851.598
13 lug 20221,57801,60201,56301,59501,59503.865.915
12 lug 20221,61001,61401,52801,60201,60207.039.713
11 lug 20221,65101,65101,61301,61401,61402.968.901
08 lug 20221,65001,65301,62401,65301,65302.883.680
07 lug 20221,63101,65601,62801,65101,65103.882.952
06 lug 20221,62101,64101,60901,61801,61804.658.213
05 lug 20221,69901,70401,61801,61801,61804.890.211
04 lug 20221,71301,71301,68701,68701,68702.091.754
01 lug 20221,67201,71401,67201,69801,69805.905.135
30 giu 20221,67201,69001,65401,68201,68203.217.988
29 giu 20221,68601,69201,66501,68101,68102.009.954
28 giu 20221,67101,69001,66901,68401,68405.721.902
27 giu 20221,67501,67901,64401,66001,66002.531.333
24 giu 20221,65601,66701,63601,66401,66402.691.207
23 giu 20221,69001,69001,64901,64901,64906.549.493
22 giu 20221,68001,69901,66701,68701,68702.498.919
21 giu 20221,70101,72301,68901,68901,68907.334.011
20 giu 20221,70101,70301,68501,70201,70202.136.295
17 giu 20221,69201,70201,66801,68501,68503.770.572
16 giu 20221,71601,71601,68101,68901,68903.039.811
15 giu 20221,69101,73201,68901,71701,71703.794.357
14 giu 20221,67001,67401,64701,66901,66903.841.031
13 giu 20221,68001,68101,64701,65401,65405.353.539
10 giu 20221,72001,72101,68001,68001,68006.318.913
09 giu 20221,74801,74801,71901,72201,72205.328.091
08 giu 20221,76501,76501,73801,74101,74102.078.128
07 giu 20221,75801,77201,74601,75601,75604.294.429
06 giu 20221,75001,76301,74601,75201,75202.704.717
03 giu 20221,73901,75001,73601,74301,74302.011.518
02 giu 20221,72901,74301,72601,73101,73101.539.794
01 giu 20221,73001,75201,72701,72801,72802.435.525
31 mag 20221,75201,75701,72801,72801,728023.125.576
30 mag 20221,78301,78501,75101,75301,75302.629.509
27 mag 20221,77201,78301,75701,77501,77506.845.024
27 mag 20220.0857 Dividendo
26 mag 20221,82001,84301,80701,84301,75738.507.047
25 mag 20221,80001,81801,79101,81101,72686.625.104
24 mag 20221,79101,80901,78501,79401,71064.180.392
23 mag 20221,80401,80401,78301,79601,71253.951.922
20 mag 20221,79701,80901,77301,77301,69064.653.735
19 mag 20221,76001,78601,74801,77501,69254.378.168
18 mag 20221,77801,78801,76401,76401,68204.850.405
17 mag 20221,75001,77101,74601,77101,688613.997.701
16 mag 20221,73301,74601,72001,73401,65343.280.751
13 mag 20221,73001,73801,71601,72401,64384.611.247
12 mag 20221,73701,74301,71501,72601,64574.878.869
11 mag 20221,72501,74801,71301,74601,66482.754.539
11 mag 20220.085 Dividendo
10 mag 20221,72201,74001,71101,72201,56093.372.543
09 mag 20221,71001,73401,70401,70601,54643.893.037
06 mag 20221,71201,72801,69201,70701,54735.067.940
05 mag 20221,74801,74801,71201,71201,55186.068.758
04 mag 20221,77101,77101,72401,72401,56275.040.644
03 mag 20221,74301,76501,73601,75601,59173.799.012
02 mag 20221,73601,75301,71101,72101,56005.209.032
29 apr 20221,79801,79801,70501,74501,581711.870.221
28 apr 20221,88801,91701,72601,74501,581714.303.759
27 apr 20221,88501,88501,83901,86701,69233.646.812
26 apr 20221,90901,91001,86501,86501,69052.664.869
25 apr 20221,89001,89301,87201,87201,69683.116.341
22 apr 20221,93001,94401,90001,90001,72223.282.265
21 apr 20221,94601,95801,93701,94001,75853.289.216
20 apr 20221,92001,93701,89801,93701,75583.197.040
19 apr 20221,88401,91401,87901,91101,73225.601.028
14 apr 20221,88501,89701,85301,88401,70773.062.240
13 apr 20221,87201,87501,85701,86901,69414.015.677
12 apr 20221,86001,88201,83501,87101,69594.611.056
11 apr 20221,89001,91901,86001,86601,69143.556.350
08 apr 20221,89601,90101,88501,88801,71132.075.534
07 apr 20221,86601,91001,86601,87301,69782.868.407
06 apr 20221,89201,91401,86101,86301,68873.746.717
05 apr 20221,86301,89301,85901,89101,71418.247.948
04 apr 20221,91601,91601,85501,85901,68513.095.205
01 apr 20221,91401,92001,90201,90701,72865.891.072
31 mar 20221,91551,93001,90001,90001,72222.661.490
30 mar 20221,93001,93001,90701,91951,73992.257.842
29 mar 20221,90001,93001,90001,93001,74942.866.547
28 mar 20221,89351,92901,88001,89001,71323.110.090
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...